Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1981-12-11 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2021-12-31 | $6.27 | $6.99 | 2,005,300 |
| 2021-12-30 | $6.44 | $7.18 | 2,365,400 |
| 2021-12-29 | $6.41 | $7.14 | 3,666,200 |
| 2021-12-28 | $6.46 | $7.20 | 2,618,700 |
| 2021-12-27 | $6.69 | $7.45 | 2,487,800 |
| 2021-12-23 | $6.90 | $7.69 | 3,271,600 |
| 2021-12-22 | $6.92 | $7.71 | 3,045,300 |
| 2021-12-21 | $6.96 | $7.76 | 5,106,100 |
| 2021-12-20 | $7.52 | $8.38 | 7,051,500 |
| 2021-12-17 | $7.20 | $8.02 | 9,322,600 |
| 2021-12-16 | $6.59 | $7.34 | 3,660,800 |
| 2021-12-15 | $6.49 | $7.23 | 3,503,000 |
| 2021-12-14 | $6.11 | $6.81 | 3,167,500 |
| 2021-12-13 | $6.36 | $7.09 | 2,519,700 |
| 2021-12-10 | $6.22 | $6.93 | 2,059,600 |
| 2021-12-09 | $6.23 | $6.94 | 2,746,200 |
| 2021-12-08 | $6.56 | $7.31 | 2,147,700 |
| 2021-12-07 | $6.35 | $7.08 | 4,729,800 |
| 2021-12-06 | $5.77 | $6.43 | 5,082,800 |
| 2021-12-03 | $6.32 | $7.04 | 4,397,000 |
| 2021-12-02 | $6.69 | $7.45 | 4,965,600 |
| 2021-12-01 | $7.04 | $7.84 | 6,648,800 |
| 2021-11-30 | $7.96 | $8.87 | 6,538,600 |
| 2021-11-29 | $7.55 | $8.41 | 6,570,500 |
| 2021-11-26 | $7.48 | $8.34 | 6,236,500 |
| 2021-11-24 | $7.12 | $7.93 | 3,771,700 |
| 2021-11-23 | $6.80 | $7.58 | 3,053,200 |
| 2021-11-22 | $6.86 | $7.64 | 2,442,000 |
| 2021-11-19 | $7.04 | $7.84 | 2,966,000 |
| 2021-11-18 | $7.06 | $7.87 | 6,105,700 |
| 2021-11-17 | $6.75 | $7.52 | 2,352,100 |
| 2021-11-16 | $6.84 | $7.62 | 2,329,600 |
| 2021-11-15 | $6.75 | $7.52 | 2,008,700 |
| 2021-11-12 | $6.81 | $7.59 | 3,063,700 |
| 2021-11-11 | $6.53 | $7.28 | 2,369,400 |
| 2021-11-10 | $6.62 | $7.38 | 2,600,800 |
| 2021-11-09 | $6.77 | $7.54 | 2,187,800 |
| 2021-11-08 | $6.88 | $7.67 | 3,316,000 |
| 2021-11-05 | $6.68 | $7.44 | 5,588,100 |
| 2021-11-04 | $6.89 | $7.68 | 3,814,100 |
| 2021-11-03 | $7.26 | $8.09 | 2,743,800 |
| 2021-11-02 | $7.21 | $8.03 | 3,926,200 |
| 2021-11-01 | $6.97 | $7.77 | 3,613,100 |
| 2021-10-29 | $6.71 | $7.48 | 2,024,100 |
| 2021-10-28 | $6.90 | $7.69 | 2,252,800 |
| 2021-10-27 | $6.68 | $7.44 | 2,116,600 |
| 2021-10-26 | $6.84 | $7.62 | 2,990,100 |
| 2021-10-25 | $6.87 | $7.66 | 2,660,300 |
| 2021-10-22 | $6.74 | $7.51 | 5,036,700 |
| 2021-10-21 | $6.88 | $7.67 | 2,885,900 |
| 2021-10-20 | $6.90 | $7.69 | 2,125,000 |
| 2021-10-19 | $7.05 | $7.86 | 2,368,200 |
| 2021-10-18 | $6.89 | $7.68 | 2,253,700 |
| 2021-10-15 | $6.94 | $7.73 | 2,845,400 |
| 2021-10-14 | $7.20 | $8.02 | 3,162,600 |
| 2021-10-13 | $6.89 | $7.68 | 2,908,400 |
| 2021-10-12 | $6.76 | $7.53 | 3,669,100 |
| 2021-10-11 | $6.81 | $7.59 | 5,409,000 |
| 2021-10-08 | $6.99 | $7.79 | 9,381,300 |
| 2021-10-07 | $7.09 | $7.90 | 5,641,800 |
| 2021-10-06 | $7.10 | $7.91 | 2,927,800 |
| 2021-10-05 | $7.30 | $8.13 | 3,776,200 |
| 2021-10-04 | $6.96 | $7.76 | 4,199,300 |
| 2021-10-01 | $7.18 | $8.00 | 9,511,400 |
| 2021-09-30 | $7.95 | $8.86 | 2,602,600 |
| 2021-09-29 | $8.02 | $8.94 | 3,258,500 |
| 2021-09-28 | $7.95 | $8.86 | 3,018,700 |
| 2021-09-27 | $8.26 | $9.20 | 2,761,300 |
| 2021-09-24 | $8.17 | $9.10 | 2,269,300 |
| 2021-09-23 | $8.45 | $9.42 | 3,105,100 |
| 2021-09-22 | $8.19 | $9.13 | 2,285,400 |
| 2021-09-21 | $8.08 | $9.00 | 2,527,800 |
| 2021-09-20 | $7.87 | $8.77 | 4,615,500 |
| 2021-09-17 | $8.41 | $9.37 | 3,752,800 |
| 2021-09-16 | $8.22 | $9.16 | 1,939,300 |
| 2021-09-15 | $8.19 | $9.13 | 2,479,800 |
| 2021-09-14 | $8.12 | $9.05 | 3,059,200 |
| 2021-09-13 | $8.36 | $9.32 | 4,473,200 |
| 2021-09-10 | $8.76 | $9.76 | 3,452,500 |
| 2021-09-09 | $9.03 | $10.06 | 4,637,800 |
| 2021-09-08 | $8.62 | $9.61 | 2,494,600 |
| 2021-09-07 | $8.72 | $9.72 | 1,845,100 |
| 2021-09-03 | $8.71 | $9.71 | 2,885,800 |
| 2021-09-02 | $8.89 | $9.91 | 2,622,400 |
| 2021-09-01 | $8.99 | $10.02 | 3,122,900 |
| 2021-08-31 | $8.95 | $9.97 | 2,330,900 |
| 2021-08-30 | $8.83 | $9.84 | 2,725,600 |
| 2021-08-27 | $9.05 | $10.08 | 3,862,200 |
| 2021-08-26 | $9.01 | $10.04 | 4,878,900 |
| 2021-08-25 | $9.21 | $10.26 | 5,693,600 |
| 2021-08-24 | $9.01 | $10.04 | 5,216,700 |
| 2021-08-23 | $8.80 | $9.81 | 5,224,000 |
| 2021-08-20 | $8.34 | $9.29 | 5,546,900 |
| 2021-08-19 | $7.72 | $8.60 | 6,709,800 |
| 2021-08-18 | $8.43 | $9.39 | 3,817,800 |
| 2021-08-17 | $8.36 | $9.32 | 4,217,500 |
| 2021-08-16 | $8.44 | $9.40 | 5,050,700 |
| 2021-08-13 | $8.65 | $9.64 | 4,956,200 |
| 2021-08-12 | $9.13 | $10.17 | 8,929,300 |
| 2021-08-11 | $8.94 | $9.96 | 8,925,600 |
| 2021-08-10 | $9.26 | $10.32 | 14,494,000 |
| 2021-08-09 | $9.80 | $10.92 | 22,645,600 |
| 2021-08-06 | $8.75 | $9.75 | 12,311,600 |
| 2021-08-05 | $8.69 | $9.68 | 8,961,400 |
| 2021-08-04 | $8.30 | $9.25 | 10,643,200 |
| 2021-08-03 | $8.58 | $9.56 | 17,048,200 |
| 2021-08-02 | $7.99 | $8.90 | 25,206,600 |
| 2021-07-30 | $7.19 | $8.01 | 8,987,200 |
| 2021-07-29 | $7.80 | $8.69 | 36,535,000 |
| 2021-07-28 | $8.21 | $9.15 | 4,526,900 |
| 2021-07-27 | $8.03 | $8.95 | 4,290,800 |
| 2021-07-26 | $8.08 | $9.00 | 3,976,100 |
| 2021-07-23 | $8.14 | $9.07 | 4,452,800 |
| 2021-07-22 | $8.30 | $9.25 | 9,270,200 |
| 2021-07-21 | $8.28 | $9.23 | 7,262,100 |
| 2021-07-20 | $7.96 | $8.87 | 12,006,600 |
| 2021-07-19 | $7.84 | $8.74 | 12,199,400 |
| 2021-07-16 | $7.16 | $7.98 | 4,840,800 |
| 2021-07-15 | $7.02 | $7.82 | 4,111,200 |
| 2021-07-14 | $6.67 | $7.43 | 3,805,900 |
| 2021-07-13 | $6.75 | $7.52 | 3,982,100 |
| 2021-07-12 | $6.99 | $7.79 | 4,089,900 |
| 2021-07-09 | $7.36 | $8.20 | 3,374,900 |
| 2021-07-08 | $7.23 | $8.06 | 6,554,600 |
| 2021-07-07 | $7.08 | $7.89 | 20,940,300 |
| 2021-07-06 | $7.36 | $8.20 | 3,847,300 |
| 2021-07-02 | $7.48 | $8.34 | 4,896,300 |
| 2021-07-01 | $7.68 | $8.56 | 4,722,100 |
| 2021-06-30 | $7.49 | $8.35 | 10,166,100 |
| 2021-06-29 | $8.25 | $9.19 | 7,294,100 |
| 2021-06-28 | $8.73 | $9.73 | 6,353,400 |
| 2021-06-25 | $8.54 | $9.52 | 16,763,600 |
| 2021-06-24 | $8.32 | $9.27 | 14,602,000 |
| 2021-06-23 | $7.85 | $8.75 | 4,200,000 |
| 2021-06-22 | $7.89 | $8.79 | 4,857,000 |
| 2021-06-21 | $7.90 | $8.80 | 6,503,200 |
| 2021-06-18 | $7.80 | $8.69 | 25,480,000 |
| 2021-06-17 | $7.94 | $8.85 | 6,173,300 |
| 2021-06-16 | $7.79 | $8.68 | 7,187,300 |
| 2021-06-15 | $7.81 | $8.70 | 12,945,000 |
| 2021-06-14 | $8.74 | $9.74 | 24,115,100 |
| 2021-06-11 | $8.74 | $9.74 | 104,095,800 |
| 2021-06-10 | $7.17 | $7.99 | 5,273,600 |
| 2021-06-09 | $7.64 | $8.51 | 9,480,400 |
| 2021-06-08 | $7.40 | $8.25 | 6,568,000 |
| 2021-06-07 | $7.34 | $8.18 | 8,616,500 |
| 2021-06-04 | $6.87 | $7.66 | 3,959,400 |
| 2021-06-03 | $7.07 | $7.88 | 4,947,700 |
| 2021-06-02 | $7.36 | $8.20 | 8,791,800 |
| 2021-06-01 | $6.59 | $7.34 | 3,611,900 |
| 2021-05-28 | $6.62 | $7.38 | 3,928,500 |
| 2021-05-27 | $6.69 | $7.45 | 4,105,800 |
| 2021-05-26 | $6.52 | $7.27 | 3,884,000 |
| 2021-05-25 | $6.22 | $6.93 | 3,456,900 |
| 2021-05-24 | $6.35 | $7.08 | 6,323,200 |
| 2021-05-21 | $6.70 | $7.47 | 4,873,900 |
| 2021-05-20 | $6.96 | $7.76 | 9,180,700 |
| 2021-05-19 | $6.58 | $7.33 | 3,630,700 |
| 2021-05-18 | $6.80 | $7.58 | 5,899,500 |
| 2021-05-17 | $6.43 | $7.17 | 4,556,000 |
| 2021-05-14 | $6.61 | $7.37 | 5,641,400 |
| 2021-05-13 | $6.30 | $7.02 | 6,208,600 |
| 2021-05-12 | $6.51 | $7.25 | 5,178,000 |
| 2021-05-11 | $6.86 | $7.64 | 10,683,700 |
| 2021-05-10 | $6.54 | $7.29 | 10,330,500 |
| 2021-05-07 | $7.20 | $8.02 | 11,763,200 |
| 2021-05-06 | $6.93 | $7.72 | 23,003,200 |
| 2021-05-05 | $7.38 | $8.22 | 33,313,800 |
| 2021-05-04 | $8.76 | $9.76 | 71,557,400 |
| 2021-05-03 | $8.02 | $8.94 | 108,169,600 |
| 2021-04-30 | $10.78 | $12.01 | 112,224,800 |
| 2021-04-29 | $9.21 | $10.26 | 123,332,500 |
| 2021-04-28 | $8.44 | $9.40 | 50,882,800 |
| 2021-04-27 | $8.33 | $9.28 | 220,596,000 |
| 2021-04-26 | $6.06 | $6.75 | 4,961,600 |
| 2021-04-23 | $5.56 | $6.20 | 5,543,200 |
| 2021-04-22 | $5.76 | $6.42 | 7,354,500 |
| 2021-04-21 | $5.57 | $6.21 | 3,716,600 |
| 2021-04-20 | $5.06 | $5.64 | 3,501,600 |
| 2021-04-19 | $5.11 | $5.69 | 3,536,100 |
| 2021-04-16 | $5.35 | $5.96 | 3,855,000 |
| 2021-04-15 | $5.43 | $6.05 | 3,105,400 |
| 2021-04-14 | $5.48 | $6.11 | 2,579,900 |
| 2021-04-13 | $5.52 | $6.15 | 2,894,600 |
| 2021-04-12 | $5.22 | $5.82 | 4,195,400 |
| 2021-04-09 | $5.53 | $6.16 | 2,333,100 |
| 2021-04-08 | $5.67 | $6.32 | 2,983,000 |
| 2021-04-07 | $5.69 | $6.34 | 2,494,900 |
| 2021-04-06 | $5.78 | $6.44 | 2,527,200 |
| 2021-04-05 | $5.99 | $6.67 | 2,657,500 |
| 2021-04-01 | $6.10 | $6.80 | 2,202,800 |
| 2021-03-31 | $6.05 | $6.74 | 2,986,400 |
| 2021-03-30 | $5.79 | $6.45 | 2,687,000 |
| 2021-03-29 | $5.64 | $6.28 | 3,866,800 |
| 2021-03-26 | $5.99 | $6.67 | 3,894,800 |
| 2021-03-25 | $6.27 | $6.99 | 4,768,900 |
| 2021-03-24 | $5.87 | $6.54 | 4,444,300 |
| 2021-03-23 | $6.27 | $6.99 | 4,754,300 |
| 2021-03-22 | $6.87 | $7.66 | 3,261,500 |
| 2021-03-19 | $6.88 | $7.67 | 6,682,400 |
| 2021-03-18 | $6.62 | $7.38 | 4,357,700 |
| 2021-03-17 | $6.92 | $7.71 | 5,228,900 |
| 2021-03-16 | $7.07 | $7.88 | 9,145,600 |
| 2021-03-15 | $6.88 | $7.67 | 3,458,500 |
| 2021-03-12 | $6.74 | $7.51 | 3,988,800 |
| 2021-03-11 | $6.93 | $7.72 | 5,760,600 |
| 2021-03-10 | $6.40 | $7.13 | 4,745,500 |
| 2021-03-09 | $6.52 | $7.27 | 6,707,800 |
| 2021-03-08 | $6.04 | $6.73 | 5,494,700 |
| 2021-03-05 | $6.02 | $6.71 | 9,166,700 |
| 2021-03-04 | $5.92 | $6.60 | 10,548,000 |
| 2021-03-03 | $6.36 | $7.09 | 9,370,000 |
| 2021-03-02 | $7.14 | $7.96 | 4,712,200 |
| 2021-03-01 | $7.55 | $8.41 | 6,029,600 |
| 2021-02-26 | $7.15 | $7.97 | 6,468,200 |
| 2021-02-25 | $7.50 | $8.36 | 14,447,600 |
| 2021-02-24 | $7.34 | $8.18 | 7,035,900 |
| 2021-02-23 | $6.79 | $7.57 | 12,453,000 |
| 2021-02-22 | $6.84 | $7.62 | 9,381,500 |
| 2021-02-19 | $7.46 | $8.31 | 7,322,200 |
| 2021-02-18 | $7.29 | $8.12 | 7,928,800 |
| 2021-02-17 | $7.94 | $8.85 | 8,903,500 |
| 2021-02-16 | $8.09 | $9.01 | 12,153,900 |
| 2021-02-12 | $8.48 | $9.45 | 6,226,400 |
| 2021-02-11 | $8.66 | $9.65 | 18,874,300 |
| 2021-02-10 | $8.43 | $9.39 | 12,184,900 |
| 2021-02-09 | $8.98 | $10.01 | 16,049,700 |
| 2021-02-08 | $9.51 | $10.60 | 38,764,600 |
| 2021-02-05 | $7.70 | $8.58 | 38,648,000 |
| 2021-02-04 | $9.05 | $10.08 | 37,896,600 |
| 2021-02-03 | $9.85 | $10.98 | 170,025,400 |
| 2021-02-02 | $23.33 | $26.00 | 72,930,200 |
| 2021-02-01 | $15.57 | $17.35 | 38,174,600 |
| 2021-01-29 | $11.98 | $13.35 | 60,833,300 |
| 2021-01-28 | $8.92 | $9.94 | 8,561,700 |
| 2021-01-27 | $9.30 | $10.36 | 15,104,800 |
| 2021-01-26 | $9.38 | $10.45 | 24,296,000 |
| 2021-01-25 | $10.05 | $11.20 | 37,148,700 |
| 2021-01-22 | $7.14 | $7.96 | 5,037,400 |
| 2021-01-21 | $6.96 | $7.76 | 3,082,000 |
| 2021-01-20 | $7.05 | $7.86 | 4,542,500 |
| 2021-01-19 | $6.91 | $7.70 | 5,836,900 |
| 2021-01-15 | $7.18 | $8.00 | 9,183,500 |
| 2021-01-14 | $7.34 | $8.18 | 7,869,800 |
| 2021-01-13 | $6.78 | $7.56 | 4,313,200 |
| 2021-01-12 | $6.65 | $7.41 | 5,389,700 |
| 2021-01-11 | $6.29 | $7.01 | 4,596,200 |
| 2021-01-08 | $6.55 | $7.30 | 5,875,300 |
| 2021-01-07 | $6.73 | $7.50 | 4,641,500 |
| 2021-01-06 | $6.49 | $7.23 | 5,597,400 |
| 2021-01-05 | $6.52 | $7.27 | 5,538,900 |
| 2021-01-04 | $6.33 | $7.05 | 8,988,600 |